GRTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.00000438 | 0.00000012 | 2.82% | 0.00000424 | 0.00000453 | 0.00000419 | 3,794,084.00 |
May 02 2024 | 0.00000426 | 0.00000008 | 1.91% | 0.00000418 | 0.00000431 | 0.00000405 | 1,192,442.00 |
May 01 2024 | 0.00000418 | 0.00000028 | 7.18% | 0.00000389 | 0.00000427 | 0.00000384 | 1,708,095.00 |
Apr 30 2024 | 0.00000390 | -0.00000012 | -2.99% | 0.00000401 | 0.00000404 | 0.00000380 | 1,491,750.00 |
Apr 29 2024 | 0.00000402 | -0.00000007 | -1.71% | 0.00000405 | 0.00000413 | 0.00000396 | 3,902,818.00 |
Apr 28 2024 | 0.00000409 | -0.00000008 | -1.92% | 0.00000416 | 0.00000430 | 0.00000407 | 980,865.00 |
Apr 27 2024 | 0.00000417 | 0.00000011 | 2.71% | 0.00000406 | 0.00000429 | 0.00000398 | 2,500,220.00 |
Apr 26 2024 | 0.00000406 | -0.00000008 | -1.93% | 0.00000413 | 0.00000420 | 0.00000399 | 1,148,304.00 |
Apr 25 2024 | 0.00000414 | -0.00000005 | -1.19% | 0.00000420 | 0.00000431 | 0.00000408 | 2,112,888.00 |
Apr 24 2024 | 0.00000419 | -0.00000024 | -5.42% | 0.00000441 | 0.00000447 | 0.00000417 | 3,297,652.00 |
Apr 23 2024 | 0.00000443 | -0.00000008 | -1.77% | 0.00000451 | 0.00000474 | 0.00000440 | 2,259,330.00 |
Apr 22 2024 | 0.00000451 | 0.00000018 | 4.16% | 0.00000436 | 0.00000465 | 0.00000431 | 4,556,075.00 |
Apr 21 2024 | 0.00000433 | -0.00000017 | -3.78% | 0.00000449 | 0.00000451 | 0.00000430 | 2,269,620.00 |
Apr 20 2024 | 0.00000450 | 0.00000045 | 11.11% | 0.00000403 | 0.00000463 | 0.00000399 | 4,080,647.00 |
Apr 19 2024 | 0.00000405 | 0.00000003 | 0.75% | 0.00000403 | 0.00000411 | 0.00000389 | 1,659,467.00 |
Apr 18 2024 | 0.00000402 | 0.00000008 | 2.03% | 0.00000394 | 0.00000405 | 0.00000384 | 1,641,441.00 |
Apr 17 2024 | 0.00000394 | -0.00000011 | -2.72% | 0.00000406 | 0.00000410 | 0.00000390 | 1,676,946.00 |
Apr 16 2024 | 0.00000405 | 0.00000005 | 1.25% | 0.00000399 | 0.00000412 | 0.00000388 | 3,710,846.00 |
Apr 15 2024 | 0.00000400 | 0.00000003 | 0.76% | 0.00000394 | 0.00000436 | 0.00000387 | 9,479,014.00 |
Apr 14 2024 | 0.00000397 | 0.00000029 | 7.88% | 0.00000369 | 0.00000401 | 0.00000355 | 5,752,964.00 |
Apr 13 2024 | 0.00000368 | -0.00000033 | -8.23% | 0.00000401 | 0.00000405 | 0.00000328 | 9,057,728.00 |
Apr 12 2024 | 0.00000401 | -0.00000043 | -9.68% | 0.00000444 | 0.00000445 | 0.00000359 | 7,941,696.00 |
Apr 11 2024 | 0.00000444 | -0.00000020 | -4.31% | 0.00000465 | 0.00000467 | 0.00000436 | 2,136,477.00 |
Apr 10 2024 | 0.00000464 | -0.00000018 | -3.73% | 0.00000482 | 0.00000484 | 0.00000463 | 1,271,412.00 |
Apr 09 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000492 | 0.00000499 | 0.00000481 | 1,091,400.00 |
Apr 08 2024 | 0.00000492 | 0.00000006 | 1.23% | 0.00000488 | 0.00000495 | 0.00000475 | 1,788,398.00 |
Apr 07 2024 | 0.00000486 | 0.00000004 | 0.83% | 0.00000490 | 0.00000492 | 0.00000481 | 764,968.00 |
Apr 06 2024 | 0.00000482 | -0.00000007 | -1.43% | 0.00000489 | 0.00000501 | 0.00000473 | 784,943.00 |
Apr 05 2024 | 0.00000489 | -0.00000005 | -1.01% | 0.00000494 | 0.00000496 | 0.00000476 | 1,682,784.00 |
Apr 04 2024 | 0.00000494 | -0.00000006 | -1.20% | 0.00000499 | 0.00000519 | 0.00000493 | 2,162,506.00 |
Apr 03 2024 | 0.00000500 | -0.00000010 | -1.96% | 0.00000509 | 0.00000525 | 0.00000495 | 1,768,928.00 |
Apr 02 2024 | 0.00000510 | -0.00000028 | -5.20% | 0.00000537 | 0.00000540 | 0.00000506 | 2,727,837.00 |
Apr 01 2024 | 0.00000538 | -0.00000014 | -2.54% | 0.00000550 | 0.00000554 | 0.00000526 | 1,887,332.00 |
Mar 31 2024 | 0.00000552 | -0.00000005 | -0.90% | 0.00000558 | 0.00000562 | 0.00000546 | 995,285.00 |
Mar 30 2024 | 0.00000557 | -0.00000006 | -1.07% | 0.00000562 | 0.00000569 | 0.00000553 | 1,007,995.00 |
Mar 29 2024 | 0.00000563 | -0.00000018 | -3.10% | 0.00000581 | 0.00000593 | 0.00000562 | 1,856,600.00 |
Mar 28 2024 | 0.00000581 | 0.00000005 | 0.87% | 0.00000576 | 0.00000620 | 0.00000574 | 3,065,017.00 |
Mar 27 2024 | 0.00000576 | 0.00000009 | 1.59% | 0.00000570 | 0.00000610 | 0.00000555 | 3,956,647.00 |
Mar 26 2024 | 0.00000567 | -0.00000006 | -1.05% | 0.00000576 | 0.00000592 | 0.00000562 | 2,157,272.00 |
Mar 25 2024 | 0.00000573 | -0.00000003 | -0.52% | 0.00000576 | 0.00000592 | 0.00000566 | 3,780,470.00 |
Mar 24 2024 | 0.00000576 | 0.00000006 | 1.05% | 0.00000570 | 0.00000591 | 0.00000566 | 1,566,042.00 |
Mar 23 2024 | 0.00000570 | -0.00000003 | -0.52% | 0.00000575 | 0.00000588 | 0.00000565 | 1,405,936.00 |
Mar 22 2024 | 0.00000573 | -0.00000007 | -1.21% | 0.00000581 | 0.00000585 | 0.00000568 | 1,669,495.00 |
Mar 21 2024 | 0.00000580 | -0.00000016 | -2.68% | 0.00000596 | 0.00000611 | 0.00000573 | 2,051,235.00 |
Mar 20 2024 | 0.00000596 | -0.00000003 | -0.50% | 0.00000603 | 0.00000610 | 0.00000578 | 3,075,669.00 |
Mar 19 2024 | 0.00000599 | 0.00000024 | 4.17% | 0.00000580 | 0.00000641 | 0.00000561 | 5,905,983.00 |
Mar 18 2024 | 0.00000575 | -0.00000049 | -7.85% | 0.00000614 | 0.00000653 | 0.00000574 | 3,754,646.00 |
Mar 17 2024 | 0.00000624 | 0.00000062 | 11.03% | 0.00000567 | 0.00000637 | 0.00000551 | 4,974,743.00 |
Mar 16 2024 | 0.00000562 | -0.00000030 | -5.07% | 0.00000591 | 0.00000610 | 0.00000546 | 2,069,579.00 |
Mar 15 2024 | 0.00000592 | -0.00000014 | -2.31% | 0.00000613 | 0.00000613 | 0.00000565 | 4,282,374.00 |
Mar 14 2024 | 0.00000606 | 0.00000004 | 0.66% | 0.00000609 | 0.00000617 | 0.00000572 | 2,498,674.00 |
Mar 13 2024 | 0.00000602 | -0.00000021 | -3.37% | 0.00000619 | 0.00000675 | 0.00000594 | 4,026,809.00 |
Mar 12 2024 | 0.00000623 | 0.00000020 | 3.32% | 0.00000598 | 0.00000628 | 0.00000580 | 4,244,371.00 |
Mar 11 2024 | 0.00000603 | -0.00000030 | -4.74% | 0.00000626 | 0.00000672 | 0.00000587 | 8,452,187.00 |
Mar 10 2024 | 0.00000633 | -0.00000010 | -1.56% | 0.00000680 | 0.00000718 | 0.00000615 | 10,509,173.00 |
Mar 09 2024 | 0.00000643 | 0.00000100 | 20.08% | 0.00000499 | 0.00000644 | 0.00000495 | 9,364,658.00 |
Mar 08 2024 | 0.00000498 | -0.00000018 | -3.49% | 0.00000517 | 0.00000526 | 0.00000477 | 3,485,428.00 |
Mar 07 2024 | 0.00000516 | 0.00000030 | 6.17% | 0.00000486 | 0.00000533 | 0.00000478 | 9,338,005.00 |
Mar 06 2024 | 0.00000486 | 0.00000053 | 12.24% | 0.00000439 | 0.00000496 | 0.00000425 | 6,243,565.00 |
Mar 05 2024 | 0.00000433 | -0.00000022 | -4.84% | 0.00000449 | 0.00000467 | 0.00000392 | 7,827,458.00 |
Mar 04 2024 | 0.00000455 | -0.00000053 | -10.43% | 0.00000506 | 0.00000509 | 0.00000448 | 9,630,685.00 |
Mar 03 2024 | 0.00000508 | -0.00000007 | -1.36% | 0.00000511 | 0.00000539 | 0.00000479 | 5,625,189.00 |
Mar 02 2024 | 0.00000515 | -0.00000005 | -0.96% | 0.00000521 | 0.00000533 | 0.00000498 | 4,286,123.00 |
Mar 01 2024 | 0.00000520 | 0.00000062 | 13.54% | 0.00000464 | 0.00000549 | 0.00000462 | 7,859,419.00 |
Feb 29 2024 | 0.00000458 | -0.00000006 | -1.29% | 0.00000459 | 0.00000474 | 0.00000444 | 5,052,897.00 |
Feb 28 2024 | 0.00000464 | -0.00000024 | -4.92% | 0.00000490 | 0.00000504 | 0.00000441 | 10,421,186.00 |
Feb 27 2024 | 0.00000488 | -0.00000051 | -9.46% | 0.00000537 | 0.00000537 | 0.00000487 | 5,467,429.00 |
Feb 26 2024 | 0.00000539 | -0.00000021 | -3.75% | 0.00000555 | 0.00000602 | 0.00000529 | 6,331,890.00 |
Feb 25 2024 | 0.00000560 | 0.00000036 | 6.87% | 0.00000524 | 0.00000586 | 0.00000521 | 5,239,276.00 |
Feb 24 2024 | 0.00000524 | -0.00000001 | -0.19% | 0.00000522 | 0.00000549 | 0.00000498 | 3,868,243.00 |
Feb 23 2024 | 0.00000525 | -0.00000004 | -0.76% | 0.00000531 | 0.00000584 | 0.00000518 | 5,968,431.00 |
Feb 22 2024 | 0.00000529 | -0.00000009 | -1.67% | 0.00000542 | 0.00000573 | 0.00000517 | 11,485,079.00 |
Feb 21 2024 | 0.00000538 | 0.00000061 | 12.79% | 0.00000477 | 0.00000542 | 0.00000452 | 6,544,980.00 |
Feb 20 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000480 | 0.00000490 | 0.00000448 | 5,201,791.00 |
Feb 19 2024 | 0.00000474 | 0.00000018 | 3.95% | 0.00000461 | 0.00000532 | 0.00000459 | 9,426,231.00 |
Feb 18 2024 | 0.00000456 | 0.00000041 | 9.88% | 0.00000416 | 0.00000487 | 0.00000407 | 12,199,895.00 |
Feb 17 2024 | 0.00000415 | 0.00000044 | 11.86% | 0.00000372 | 0.00000419 | 0.00000359 | 4,135,375.00 |
Feb 16 2024 | 0.00000371 | 0.00000019 | 5.40% | 0.00000355 | 0.00000383 | 0.00000349 | 4,110,700.00 |
Feb 15 2024 | 0.00000352 | 0.00000004 | 1.15% | 0.00000347 | 0.00000357 | 0.00000345 | 1,261,489.00 |
Feb 14 2024 | 0.00000348 | 0.00000001 | 0.29% | 0.00000346 | 0.00000356 | 0.00000343 | 1,310,495.00 |
Feb 13 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000351 | 0.00000354 | 0.00000340 | 979,236.00 |
Feb 12 2024 | 0.00000350 | 0.00000004 | 1.16% | 0.00000348 | 0.00000355 | 0.00000340 | 2,093,964.00 |
Feb 11 2024 | 0.00000346 | -0.00000011 | -3.08% | 0.00000358 | 0.00000361 | 0.00000345 | 600,989.00 |
Feb 10 2024 | 0.00000357 | 0.00000001 | 0.28% | 0.00000354 | 0.00000365 | 0.00000353 | 1,203,850.00 |
Feb 09 2024 | 0.00000356 | -0.00000007 | -1.93% | 0.00000363 | 0.00000366 | 0.00000338 | 2,282,946.00 |
Feb 08 2024 | 0.00000363 | -0.00000002 | -0.55% | 0.00000363 | 0.00000369 | 0.00000355 | 3,224,243.00 |
Feb 07 2024 | 0.00000365 | -0.00000005 | -1.35% | 0.00000370 | 0.00000372 | 0.00000360 | 1,263,018.00 |
Feb 06 2024 | 0.00000370 | 0.00000014 | 3.93% | 0.00000356 | 0.00000374 | 0.00000355 | 524,999.00 |
Feb 05 2024 | 0.00000356 | -0.00000001 | -0.28% | 0.00000357 | 0.00000361 | 0.00000354 | 1,633,055.00 |
Feb 04 2024 | 0.00000357 | -0.00000006 | -1.65% | 0.00000364 | 0.00000365 | 0.00000357 | 359,480.00 |
Feb 03 2024 | 0.00000363 | 0.00000001 | 0.28% | 0.00000361 | 0.00000372 | 0.00000361 | 679,921.00 |